Tập đoàn Bảo Việt (bvh)

76
1.60
(2.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-6.90 -8.49% 14,123,700 1,152,500 91.2
71.30
86
76
2 tháng
(2026-01-19) 		3.10 4.35% 39,136,200 6,300,700 478.5
67.80
86
76
3 tháng
(2025-12-22) 		18.40 32.86% 63,058,400 4,958,900 386.6
55.30
86
76
6 tháng
(2025-09-22) 		18.96 34.21% 89,884,700 2,463,600 253.0
46.21
86
76
12 tháng
(2025-03-25) 		22.99 44.71% 172,111,200 6,405,718 416.0
38.36
86
76
24 tháng
(2024-04-01) 		33.75 83.04% 329,001,000 6,400,388 416.2
36.91
86
76
36 tháng
(2023-04-05) 		28.49 62.06% 470,396,200 1,442,378 193.4
36.41
86
76
60 tháng
(2021-04-15) 		22.90 44.48% 1,020,396,200 1,817,386 120.8
36.41
86
76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/12/2020
55.39
 2,393,040 53.57 56.43 53.57 552,070 175,250 24.1
25/12/2020
53.57
 2,812,050 50.54 54.01 50.46 70,540 34,960 2.3
24/12/2020
50.54
 1,191,350 50.72 51.58 49.33 244,310 128,500 6.8
23/12/2020
50.72
 1,934,620 49.25 51.93 49.25 49,200 108,570 -3.4
22/12/2020
49.25
 871,000 49.42 49.68 49.16 34,500 199,570 -9.4
21/12/2020
49.42
 1,266,240 49.42 50.02 49.25 242,760 287,900 -2.5
18/12/2020
49.42
 1,271,560 49.33 49.94 48.99 84,620 589,140 -28.8
17/12/2020
49.33
 1,212,490 50.72 50.72 49.33 39,560 33,460 0.4
16/12/2020
50.72
 937,270 50.37 50.72 50.02 84,770 130,490 -2.7
15/12/2020
50.37
 1,522,230 50.72 51.41 50.20 24,080 408,210 -22.5
14/12/2020
50.72
 1,530,650 49.76 51.41 49.59 37,480 363,650 -18.9
11/12/2020
49.76
 1,161,870 49.07 49.76 48.47 41,870 355,580 -17.7
10/12/2020
49.07
 1,116,050 50.11 50.20 48.90 16,150 199,730 -10.5
09/12/2020
50.11
 1,283,610 49.85 50.63 49.59 271,290 98,380 10.0
08/12/2020
49.85
 1,601,980 48.47 50.37 48.81 34,880 104,410 -4.0
07/12/2020
48.47
 565,990 47.95 48.73 47.86 30,620 44,460 -0.8
04/12/2020
47.95
 545,990 48.81 49.16 47.86 13,170 92,270 -4.4
03/12/2020
48.81
 639,210 48.29 49.16 48.47 17,860 23,230 -0.3
02/12/2020
48.29
 686,600 47.77 48.29 47.51 57,290 19,910 2.1
01/12/2020
47.77
 992,550 47.60 48.03 46.48 250,280 170,350 4.4
30/11/2020
47.60
 974,780 48.29 48.90 47.60 61,900 362,130 -16.7
27/11/2020
48.29
 747,250 47.25 48.29 47.43 171,940 130,960 2.2
26/11/2020
47.25
 892,770 47.77 47.86 47.08 28,010 276,300 -13.6
25/11/2020
47.77
 844,330 48.29 48.90 47.60 12,720 22,320 -0.5
24/11/2020
48.29
 1,569,950 49.16 50.20 46.74 97,290 47,710 2.8
23/11/2020
49.16
 859,800 49.16 49.25 48.47 79,010 170,010 -5.1
20/11/2020
49.16
 460,010 49.25 49.59 48.99 5,470 11,810 -0.4
19/11/2020
49.25
 1,615,620 47.86 49.76 47.60 58,160 167,090 -6.1
18/11/2020
47.86
 1,049,940 47.34 48.21 47.08 74,450 68,210 0.4
17/11/2020
47.34
 590,000 46.74 47.51 46.48 61,370 72,020 -0.6
16/11/2020
46.74
 1,160,320 47.77 48.03 46.65 123,370 86,000 2.0
13/11/2020
47.77
 1,229,580 46.74 48.12 46.74 351,920 73,390 15.3
12/11/2020
46.74
 621,470 46.13 46.74 45.96 37,540 4,400 1.8
11/11/2020
46.13
 725,960 46.30 46.82 45.70 112,510 3,300 5.8
10/11/2020
46.30
 992,420 45.78 46.65 45.96 342,240 2,840 18.1
09/11/2020
45.78
 947,000 45.00 46.04 45.00 259,010 86,280 9.1
06/11/2020
45.00
 423,060 45.18 45.35 44.57 8,020 90,840 -4.3
05/11/2020
45.18
 477,620 45.52 46.13 45.18 196,630 38,810 8.3
04/11/2020
45.52
 691,310 45.00 45.87 44.49 61,900 35,670 1.4
03/11/2020
45.00
 759,870 44.14 45.18 44.31 158,100 24,550 6.9
02/11/2020
44.14
 404,520 43.71 44.31 42.49 36,230 12,730 1.2
30/10/2020
43.71
 737,940 43.45 43.97 42.80 68,060 137,620 -3.5
29/10/2020
43.45
 1,239,150 42.84 43.97 42.15 216,320 14,430 10.0
28/10/2020
42.84
 1,554,490 45.87 45.87 42.84 45,920 288,880 -12.6
27/10/2020
45.87
 960,170 46.65 46.91 45.52 785,960 736,690 2.6
26/10/2020
46.65
 1,570,570 48.03 48.90 46.65 173,770 34,290 7.7
23/10/2020
48.03
 1,487,560 47.00 48.38 47.00 273,230 200,830 4.1
22/10/2020
47.00
 1,581,840 45.00 47.08 44.14 194,580 178,130 1.0
21/10/2020
45.00
 1,321,570 46.74 46.74 45.00 43,230 205,790 -8.7
20/10/2020: Cổ tức tiền mặt tỉ lệ: 8%
20/10/2020
46.74
 980,240 47.34 47.86 45.78 106,320 166,900 -3.1
19/10/2020
47.34
 1,599,020 45.98 47.77 47.00 207,380 89,180 6.6
16/10/2020
45.98
 1,483,160 46.06 46.06 44.87 1,429,570 1,396,970 1.7
15/10/2020
46.06
 1,663,940 46.40 46.74 45.38 362,140 38,570 17.5
14/10/2020
46.40
 1,146,350 45.81 46.66 46.06 387,990 57,110 17.9
13/10/2020
45.81
 2,057,180 45.12 46.66 45.21 330,510 236,270 5.1
12/10/2020
45.12
 3,903,200 42.48 45.21 42.74 97,100 157,790 -3.2
09/10/2020
42.48
 440,560 42.52 42.82 42.05 260 2,570 -0.1
08/10/2020
42.52
 686,840 42.52 43.33 42.31 53,090 42,590 0.5
07/10/2020
42.52
 1,472,800 41.50 42.82 41.11 100,190 270 5.0
06/10/2020
41.50
 731,120 40.94 41.75 41.11 111,440 250 5.4
05/10/2020
40.94
 926,830 41.37 41.41 40.94 70,750 16,490 2.6
02/10/2020
41.37
 657,470 41.67 41.88 40.26 91,450 30,780 2.9
01/10/2020
41.67
 254,320 41.54 41.84 41.54 96,680 4,990 4.5
30/09/2020
41.54
 471,690 40.94 41.63 40.77 35,030 9,050 1.3
29/09/2020
40.94
 1,113,070 42.39 42.52 40.94 43,720 83,660 -2.0
28/09/2020
42.39
 538,880 42.22 42.91 42.05 77,170 102,690 -1.3
25/09/2020
42.22
 538,610 42.05 42.31 41.80 225,790 122,780 5.1
24/09/2020
42.05
 613,090 42.52 42.52 41.80 131,530 53,120 3.9
23/09/2020
42.52
 651,310 42.56 42.99 42.39 71,080 37,890 1.7
22/09/2020
42.56
 880,580 42.18 42.91 41.80 116,020 9,450 5.3
21/09/2020
42.18
 980,320 41.54 42.56 41.63 87,300 41,400 2.2
18/09/2020
41.54
 950,600 41.28 41.97 41.46 13,750 438,510 -20.7
17/09/2020
41.28
 521,720 41.07 41.28 40.94 34,410 32,940 0.1
16/09/2020
41.07
 362,290 40.99 41.11 40.90 11,690 22,540 -0.5
15/09/2020
40.99
 517,470 41.46 41.63 40.94 3,640 74,540 -3.4
14/09/2020
41.46
 546,410 40.65 42.22 40.69 5,940 19,770 -0.7
11/09/2020
40.65
 1,033,830 41.20 41.20 40.35 23,080 131,860 -5.2
10/09/2020
41.20
 1,823,420 42.05 42.65 41.11 8,560 151,800 -6.9
09/09/2020
42.05
 684,210 42.56 42.56 41.63 40,150 18,840 1.0
08/09/2020
42.56
 996,740 41.84 42.65 41.67 116,620 64,590 2.6
07/09/2020
41.84
 1,640,520 43.76 44.27 41.84 109,520 47,060 3.1
04/09/2020
43.76
 1,202,750 44.10 44.10 42.74 270,110 70,700 10.2
03/09/2020
44.10
 1,133,940 43.93 44.44 43.67 301,190 47,360 13.1
01/09/2020
43.93
 1,763,210 42.56 44.01 42.31 273,210 14,230 13.2
31/08/2020
42.56
 2,226,020 40.99 42.91 41.16 68,920 38,860 1.5
28/08/2020
40.99
 1,183,880 40.60 41.28 40.30 61,050 97,180 -1.7
27/08/2020
40.60
 585,730 40.60 40.77 40.26 98,110 13,500 4.0
26/08/2020
40.60
 548,640 40.43 40.86 40.26 73,150 16,460 2.7
25/08/2020
40.43
 1,069,560 40.01 41.11 40.39 7,350 37,620 -1.4
24/08/2020
40.01
 948,780 39.11 40.18 39.28 32,690 68,150 -1.6
21/08/2020
39.11
 438,610 38.64 39.20 38.64 52,500 21,340 1.4
20/08/2020
38.64
 378,780 38.64 39.07 38.17 35,480 30,780 0.2
19/08/2020
38.64
 348,070 38.04 38.73 38.04 60,140 24,830 1.6
18/08/2020
38.04
 762,020 38.81 38.98 37.96 18,080 408,200 -17.6
17/08/2020
38.81
 230,300 39.11 39.11 38.56 5,010 150 0.2
14/08/2020
39.11
 584,630 40.05 40.09 39.02 19,600 150,270 -6.1
13/08/2020
40.05
 920,670 38.77 40.60 38.81 13,450 51,500 -1.8
12/08/2020
38.77
 333,050 38.60 39.02 38.38 1,050 6,900 -0.3
11/08/2020
38.60
 216,390 38.73 38.94 38.56 22,980 7,300 0.7
10/08/2020
38.73
 364,040 38.30 38.98 38.38 38,840 15,270 1.1

Chính sách bảo mật | Điều khoản sử dụng |